MLG OZ Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.520	0.535	0.515	0.520	0.506	87,153
2022-07-15	0.530	0.530	0.515	0.515	0.501	1,026
2022-07-14	0.520	0.535	0.520	0.535	0.520	2,153
2022-07-13	0.525	0.525	0.495	0.500	0.486	52,938
2022-07-12	0.545	0.550	0.525	0.525	0.510	116,010
2022-07-11	0.545	0.545	0.530	0.540	0.525	71,265
2022-07-08	0.500	0.545	0.500	0.540	0.525	82,357
2022-07-07	0.480	0.520	0.475	0.480	0.467	89,337
2022-07-06	0.460	0.480	0.460	0.465	0.452	43,007
2022-07-05	0.465	0.475	0.445	0.445	0.433	268,316
2022-07-04	0.480	0.480	0.460	0.465	0.452	79,920
2022-07-01	0.465	0.480	0.465	0.475	0.462	15,235
2022-06-30	0.460	0.465	0.440	0.450	0.437	164,354
2022-06-29	0.470	0.470	0.440	0.470	0.457	163,205
2022-06-28	0.465	0.485	0.450	0.460	0.447	310,001
2022-06-27	0.485	0.485	0.470	0.470	0.457	91,012
2022-06-24	0.475	0.500	0.473	0.480	0.467	345,931
2022-06-23	0.480	0.515	0.460	0.460	0.447	209,526
2022-06-22	0.430	0.440	0.410	0.415	0.403	93,192
2022-06-21	0.450	0.450	0.430	0.435	0.423	89,153
2022-06-20	0.475	0.475	0.450	0.455	0.442	108,052
2022-06-17	0.480	0.480	0.475	0.480	0.467	90,592
2022-06-16	0.480	0.505	0.480	0.490	0.476	76,911
2022-06-15	0.490	0.490	0.490	0.490	0.476	102,000
2022-06-14	0.490	0.490	0.475	0.480	0.467	138,889
2022-06-10	0.490	0.490	0.485	0.485	0.472	165,108
2022-06-09	0.500	0.500	0.480	0.480	0.467	84,676
2022-06-08	0.525	0.530	0.490	0.490	0.476	139,478
2022-06-07	0.550	0.550	0.520	0.520	0.506	225,164
2022-06-06	0.555	0.555	0.535	0.545	0.530	143,869
2022-06-03	0.565	0.565	0.550	0.555	0.540	284,695
2022-06-02	0.560	0.565	0.560	0.560	0.544	147,517
2022-06-01	0.565	0.568	0.560	0.560	0.544	25,783
2022-05-31	0.580	0.580	0.560	0.560	0.544	231,806
2022-05-30	0.590	0.590	0.580	0.580	0.564	17,712
2022-05-27	0.580	0.580	0.580	0.580	0.564	31,088
2022-05-26	0.615	0.615	0.585	0.590	0.574	22,571
2022-05-25	0.590	0.610	0.565	0.610	0.593	148,695
2022-05-24	0.550	0.600	0.550	0.600	0.583	54,000
2022-05-23	0.600	0.600	0.580	0.580	0.564	16,522
2022-05-20	0.605	0.605	0.550	0.605	0.588	175,975
2022-05-19	0.610	0.610	0.600	0.610	0.593	84,683
2022-05-18	0.605	0.610	0.600	0.610	0.593	55,359
2022-05-17	0.605	0.605	0.550	0.605	0.588	177,899
2022-05-16	0.620	0.625	0.605	0.605	0.588	242,078
2022-05-13	0.640	0.640	0.620	0.640	0.622	32,556
2022-05-12	0.650	0.650	0.640	0.640	0.622	60,683
2022-05-11	0.640	0.640	0.630	0.640	0.622	90,263
2022-05-10	0.655	0.655	0.610	0.620	0.603	165,141
2022-05-09	0.660	0.660	0.655	0.655	0.637	87,425
2022-05-06	0.670	0.670	0.660	0.660	0.642	10,000
2022-05-05	0.680	0.680	0.655	0.655	0.637	3,541
2022-05-04	0.640	0.650	0.620	0.650	0.632	24,197
2022-05-03	0.645	0.650	0.640	0.650	0.632	8,269
2022-05-02	0.655	0.655	0.640	0.645	0.627	92,748
2022-04-29	0.655	0.660	0.620	0.660	0.642	41,611
2022-04-28	0.720	0.720	0.650	0.650	0.632	44,706
2022-04-27	0.610	0.695	0.610	0.695	0.676	134,185
2022-04-26	0.665	0.665	0.605	0.620	0.603	110,821
2022-04-22	0.680	0.680	0.680	0.680	0.661	5,000

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0130 AUD
2026-02-20	0.0125 AUD
2021-09-15	0.0171 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.